Canada markets open in 5 hours 49 minutes

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.19-0.11 (-0.47%)
At close: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202323.4423.6823.0623.1923.19510,400
Feb 07, 202322.2123.3122.2123.3023.30786,900
Feb 06, 202322.4222.5921.6822.0722.07488,700
Feb 03, 202322.1022.9422.0422.4122.41625,000
Feb 02, 202322.6122.8521.8221.9821.98899,900
Feb 01, 202323.5023.5522.1522.6722.67990,400
Jan 31, 202323.3123.7223.0423.6123.61687,900
Jan 30, 202323.4223.6523.1823.3823.38660,800
Jan 27, 202323.8424.2023.5223.8423.84701,600
Jan 26, 202323.6423.9822.8223.9623.96714,600
Jan 25, 202323.4323.5222.9123.4223.42713,200
Jan 24, 202323.8823.8923.3523.4923.49368,200
Jan 23, 202323.7523.9323.3323.7523.75545,500
Jan 20, 202324.0024.1323.5423.6823.68558,700
Jan 19, 202323.2924.1123.2923.9523.95430,600
Jan 18, 202323.6824.1323.4123.4223.42576,500
Jan 17, 202323.5023.6023.0123.5423.54367,400
Jan 16, 202323.1023.4723.0823.1823.18162,000
Jan 13, 202323.3123.4022.9023.2523.25328,900
Jan 12, 202322.8823.3222.7423.2323.23400,400
Jan 11, 202322.5122.9022.3422.5422.54645,300
Jan 10, 202322.0022.2321.6822.2322.23666,500
Jan 09, 202322.4222.5121.8922.0322.03677,000
Jan 06, 202322.0322.2621.7921.8721.87594,400
Jan 05, 202321.5422.0921.5221.7321.73546,700
Jan 04, 202321.7122.1221.3421.7421.74984,600
Jan 03, 202323.8123.8222.0122.1522.15742,000
Dec 30, 202223.5124.1223.3823.9023.90742,400
Dec 29, 202222.8023.7722.6623.5923.59508,300
Dec 28, 202223.8823.8822.8923.0323.03506,000
Dec 23, 202223.1923.9623.1423.9323.93568,300
Dec 22, 202223.7523.8322.4622.8522.85756,400
Dec 21, 202223.2523.7922.9723.7523.751,071,300
Dec 20, 202222.2622.8322.2622.7022.70552,400
Dec 19, 202222.6722.8522.0822.3422.34819,000
Dec 16, 202222.3022.6421.9022.5022.501,383,000
Dec 15, 202222.7522.9722.2522.8922.89719,500
Dec 14, 202222.9923.1822.2922.9322.93856,500
Dec 13, 202223.0623.2722.5322.7122.71813,200
Dec 12, 202222.1422.8922.1022.5522.55960,500
Dec 09, 202222.7023.1022.0122.0322.031,045,300
Dec 08, 202223.2323.5222.5322.7122.711,127,600
Dec 07, 202222.7023.3422.5022.6522.651,305,700
Dec 06, 202223.3124.0422.7722.8622.861,543,300
Dec 05, 202224.8125.1823.3823.4223.421,089,200
Dec 02, 202223.9524.8023.8124.4424.44804,100
Dec 01, 202225.4025.4124.0124.0624.06932,700
Nov 30, 202225.3325.6024.9025.0125.011,279,100
Nov 29, 202224.9325.5324.8725.0525.05948,800
Nov 29, 20220.074 Dividend
Nov 28, 202224.0024.6823.7324.5924.521,224,000
Nov 25, 202225.0025.0324.5824.6424.57661,100
Nov 24, 202224.8125.2124.7025.0024.92291,400
Nov 23, 202224.7525.0424.5724.7724.70734,100
Nov 22, 202224.6125.2924.3225.1625.081,070,900
Nov 21, 202224.3724.6123.0124.2724.202,055,400
Nov 18, 202223.4825.1023.3025.0624.981,308,300
Nov 17, 202224.0624.5323.5424.4824.411,027,400
Nov 16, 202225.0225.0724.4624.4824.411,051,900
Nov 15, 202224.9525.5324.4925.4725.39883,200
Nov 14, 202224.7625.3224.7324.8124.74961,000
Nov 11, 202224.3925.1724.3524.8824.811,117,900
Nov 10, 202224.1024.1623.6223.9623.89812,500
Nov 09, 202224.7024.7923.6723.7423.671,036,000
Nov 08, 202225.2525.3624.8925.1825.10787,400
Nov 07, 202224.9925.5824.6725.2925.211,042,200
Nov 04, 202224.2625.7224.2624.6624.592,093,100
Nov 03, 202223.2223.9723.1223.7223.651,129,000
Nov 02, 202223.6323.7222.9523.3923.321,302,400
Nov 01, 202223.9824.0523.5723.5823.51665,800
Oct 31, 202222.8523.6422.7823.6223.551,251,900
Oct 28, 202223.3123.4122.5923.0522.98905,100
Oct 27, 202223.9824.1123.0823.1223.05806,000
Oct 26, 202223.0523.7322.8223.5123.44798,800
Oct 25, 202223.5023.6623.0623.0823.01855,700
Oct 24, 202222.9623.6422.8023.5123.441,166,500
Oct 21, 202222.9022.9822.4222.9022.83785,000
Oct 20, 202222.7023.1122.6022.8422.771,199,300
Oct 19, 202221.6422.6421.5622.4222.35974,700
Oct 18, 202221.5521.8621.0721.5021.44751,300
Oct 17, 202221.1121.7721.1121.4321.37682,600
Oct 14, 202221.5921.8520.9120.9420.88914,100
Oct 13, 202220.9622.3620.9621.8521.781,256,100
Oct 12, 202221.1721.8320.8321.5121.451,503,100
Oct 11, 202221.2121.7620.7621.2921.231,118,300
Oct 07, 202222.3622.9922.1322.2522.181,239,000
Oct 06, 202221.2322.2421.2022.1822.111,144,500
Oct 05, 202221.0421.5420.2821.3221.261,111,100
Oct 04, 202221.0121.2120.5920.7720.711,296,900
Oct 03, 202220.5520.8520.1220.4520.39806,900
Sept 30, 202219.2119.8418.9319.5619.50888,800
Sept 29, 202219.1619.6518.5419.5019.441,210,700
Sept 28, 202217.9519.4717.7819.3319.271,246,200
Sept 27, 202217.5717.8817.0217.8217.771,592,700
Sept 26, 202217.9518.1917.0717.1917.141,686,700
Sept 23, 202218.7518.7517.9418.1618.111,119,500
Sept 22, 202220.6020.8219.6119.6519.59861,000
Sept 21, 202221.1421.3020.1320.1320.07775,900
Sept 20, 202220.7120.8120.0920.7320.672,917,200
Sept 19, 202219.7120.7719.7120.6820.62915,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...